Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.11 | 40.31 | 39.69 | 39.84 | 623,155 | -0.15(-0.38%) |
Apr 27, 2018 | 40.10 | 40.23 | 39.06 | 39.99 | 442,484 | -0.06(-0.15%) |
Apr 26, 2018 | 40.40 | 40.74 | 39.30 | 40.05 | 627,516 | -0.33(-0.82%) |
Apr 25, 2018 | 40.17 | 41.12 | 39.38 | 40.38 | 1,081,649 | +0.37(+0.92%) |
Apr 24, 2018 | 39.16 | 40.25 | 39.01 | 40.01 | 591,723 | +0.87(+2.22%) |
Apr 23, 2018 | 39.95 | 40.74 | 39.02 | 39.14 | 729,808 | -0.55(-1.39%) |
Apr 20, 2018 | 39.39 | 39.82 | 38.82 | 39.69 | 719,917 | +0.42(+1.07%) |
Apr 19, 2018 | 39.35 | 39.85 | 37.78 | 39.27 | 1,517,702 | +0.12(+0.31%) |
Apr 18, 2018 | 36.84 | 39.89 | 36.84 | 39.15 | 1,432,172 | +2.12(+5.73%) |
Apr 17, 2018 | 34.51 | 37.27 | 33.91 | 37.03 | 1,634,330 | +2.73(+7.96%) |
Apr 16, 2018 | 35.80 | 35.95 | 33.65 | 34.30 | 795,873 | -1.38(-3.87%) |
Apr 13, 2018 | 35.75 | 36.15 | 34.37 | 35.68 | 678,649 | +0.35(+0.99%) |
Apr 12, 2018 | 36.23 | 37.08 | 35.00 | 35.33 | 986,141 | -0.87(-2.40%) |
Apr 11, 2018 | 35.86 | 36.65 | 35.01 | 36.20 | 775,029 | +0.13(+0.36%) |
Apr 10, 2018 | 35.78 | 36.34 | 35.19 | 36.07 | 1,328,153 | +0.58(+1.63%) |
Apr 09, 2018 | 34.20 | 36.25 | 34.20 | 35.49 | 1,286,706 | +1.61(+4.75%) |
Apr 06, 2018 | 35.39 | 35.71 | 33.21 | 33.88 | 1,541,253 | -1.84(-5.15%) |
Apr 05, 2018 | 37.37 | 37.37 | 34.82 | 35.72 | 1,195,213 | -1.54(-4.13%) |
Apr 04, 2018 | 36.66 | 37.55 | 36.00 | 37.26 | 1,143,343 | -0.01(-0.03%) |
Apr 03, 2018 | 35.57 | 37.66 | 35.02 | 37.27 | 2,002,581 | +1.97(+5.58%) |
Apr 02, 2018 | 39.48 | 40.12 | 33.80 | 35.30 | 2,075,843 | -4.20(-10.63%) |
Mar 29, 2018 | 39.50 | 39.50 | 39.50 | 0 | -0.11(-0.28%) | |
Mar 28, 2018 | 40.32 | 41.00 | 39.02 | 39.61 | 1,091,589 | -0.53(-1.32%) |
Mar 27, 2018 | 41.10 | 41.59 | 39.72 | 40.14 | 1,810,004 | -0.87(-2.12%) |
Mar 26, 2018 | 42.60 | 42.89 | 38.78 | 41.01 | 3,888,055 | -0.87(-2.08%) |
Mar 23, 2018 | 41.39 | 42.78 | 41.19 | 41.88 | 2,380,308 | +0.70(+1.70%) |
Mar 22, 2018 | 41.56 | 43.30 | 40.98 | 41.18 | 8,895,616 | -2.82(-6.41%) |
Mar 21, 2018 | 40.08 | 45.85 | 39.24 | 44.00 | 6,902,701 | +4.25(+10.69%) |
Mar 20, 2018 | 40.41 | 44.44 | 38.96 | 39.75 | 11,734,603 | +8.86(+28.68%) |
Mar 19, 2018 | 31.35 | 31.48 | 30.00 | 30.89 | 1,899,303 | -0.62(-1.97%) |
Mar 16, 2018 | 33.10 | 33.13 | 30.25 | 31.51 | 2,486,759 | -1.50(-4.54%) |
Mar 15, 2018 | 36.24 | 36.67 | 31.55 | 33.01 | 2,043,863 | -3.02(-8.38%) |
Mar 14, 2018 | 39.86 | 40.17 | 36.00 | 36.03 | 1,257,148 | -3.25(-8.27%) |
Mar 13, 2018 | 40.20 | 40.46 | 38.62 | 39.28 | 730,968 | -0.92(-2.29%) |
Mar 12, 2018 | 42.22 | 42.27 | 39.92 | 40.20 | 549,729 | -2.07(-4.90%) |
Mar 09, 2018 | 42.11 | 42.78 | 41.43 | 42.27 | 391,702 | +0.64(+1.54%) |
Mar 08, 2018 | 42.92 | 42.92 | 41.15 | 41.63 | 411,045 | -0.95(-2.23%) |
Mar 07, 2018 | 42.76 | 43.20 | 41.52 | 42.58 | 528,058 | -0.06(-0.14%) |
Mar 06, 2018 | 42.73 | 42.87 | 41.76 | 42.64 | 491,835 | -0.16(-0.37%) |
Mar 05, 2018 | 43.76 | 44.50 | 42.75 | 42.80 | 595,359 | -0.57(-1.31%) |
Mar 02, 2018 | 40.35 | 43.87 | 40.30 | 43.37 | 645,829 | +2.70(+6.64%) |
Mar 01, 2018 | 38.53 | 41.17 | 37.80 | 40.67 | 579,701 | +1.90(+4.90%) |
Feb 28, 2018 | 38.22 | 39.83 | 37.94 | 38.77 | 574,929 | +1.00(+2.65%) |
Feb 27, 2018 | 39.22 | 39.39 | 36.80 | 37.77 | 705,912 | -1.09(-2.80%) |
Feb 26, 2018 | 39.99 | 40.19 | 38.52 | 38.86 | 501,690 | -1.11(-2.78%) |
Feb 23, 2018 | 40.84 | 41.00 | 38.51 | 39.97 | 671,525 | -0.88(-2.15%) |
Feb 22, 2018 | 41.53 | 42.20 | 40.80 | 40.85 | 542,181 | -0.34(-0.83%) |
Feb 21, 2018 | 40.52 | 42.26 | 40.52 | 41.19 | 482,747 | +0.67(+1.65%) |
Feb 20, 2018 | 41.00 | 42.74 | 40.29 | 40.52 | 654,476 | -0.28(-0.69%) |
Feb 16, 2018 | 40.80 | 40.80 | 40.80 | 0 | +0.03(+0.07%) | |
Feb 15, 2018 | 41.45 | 41.74 | 39.66 | 40.77 | 420,633 | -0.21(-0.51%) |
Feb 14, 2018 | 39.52 | 41.06 | 39.22 | 40.98 | 364,762 | +1.02(+2.55%) |
Feb 13, 2018 | 40.33 | 41.87 | 39.08 | 39.96 | 661,661 | -0.38(-0.94%) |
Feb 12, 2018 | 39.85 | 40.50 | 38.66 | 40.34 | 525,419 | +0.63(+1.59%) |
Feb 09, 2018 | 38.62 | 40.10 | 36.88 | 39.71 | 683,594 | +1.31(+3.41%) |
Feb 08, 2018 | 40.24 | 40.85 | 38.30 | 38.40 | 728,544 | -1.64(-4.10%) |
Feb 07, 2018 | 39.16 | 40.49 | 39.00 | 40.04 | 397,385 | +0.92(+2.35%) |
Feb 06, 2018 | 38.98 | 40.37 | 38.18 | 39.12 | 556,316 | -1.00(-2.49%) |
Feb 05, 2018 | 38.58 | 40.45 | 38.50 | 40.12 | 578,146 | +0.99(+2.53%) |
Feb 02, 2018 | 38.63 | 40.81 | 37.04 | 39.13 | 602,220 | +0.34(+0.88%) |